5 DAY PERFORMANCE
+14.17%
1 MONTH PERFORMANCE
+9.52%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
-8.58%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-4.86%
Bridgford Foods Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.29 | $6.29 (0%) | $6.41 | $6.29 | 1.00 K | $58.23 M |
| 08/05/2026 | $6.12 | $6.23 (1.8%) | $6.39 | $6.12 | 1.70 K | $56.55 M |
| 08/04/2026 | $6.57 | $6.20 (-5.63%) | $6.57 | $6.20 | 7.60 K | $56.28 M |
| 08/03/2026 | $6.65 | $6.33 (-4.81%) | $6.65 | $6.33 | 2.18 K | $57.46 M |
| 07/31/2026 | $6.39 | $6.35 (-0.63%) | $6.39 | $6.35 | 1.90 K | $57.64 M |
| 07/30/2026 | $6.39 | $6.39 (0%) | $6.39 | $6.39 | 25 | $58.00 M |
| 07/29/2026 | $6.43 | $6.39 (-0.62%) | $6.46 | $6.39 | 2.65 K | $58.00 M |
| 07/28/2026 | $6.43 | $6.46 (0.47%) | $6.48 | $6.42 | 6.74 K | $58.64 M |
| 07/27/2026 | $6.42 | $6.38 (-0.62%) | $6.67 | $6.38 | 7.60 K | $57.91 M |
| 07/24/2026 | $6.37 | $6.43 (0.94%) | $6.50 | $6.33 | 1.10 K | $58.36 M |
| 07/23/2026 | $6.38 | $6.36 (-0.31%) | $6.69 | $6.35 | 8.65 K | $57.73 M |
| 07/22/2026 | $6.42 | $6.54 (1.87%) | $6.65 | $6.37 | 7.35 K | $59.36 M |
| 07/21/2026 | $6.69 | $6.59 (-1.49%) | $6.87 | $6.38 | 5.90 K | $59.82 M |
| 07/20/2026 | $6.69 | $6.42 (-4.04%) | $6.69 | $6.42 | 5.10 K | $58.27 M |
| 07/17/2026 | $6.47 | $6.49 (0.31%) | $6.73 | $6.37 | 4.81 K | $58.91 M |
| 07/16/2026 | $6.47 | $6.37 (-1.55%) | $6.66 | $6.37 | 1.15 K | $57.82 M |
| 07/15/2026 | $6.65 | $6.54 (-1.65%) | $6.65 | $6.54 | 1.40 K | $59.36 M |
| 07/14/2026 | $6.50 | $6.42 (-1.23%) | $6.66 | $6.36 | 2.40 K | $58.27 M |
| 07/13/2026 | $6.67 | $6.35 (-4.8%) | $6.67 | $6.35 | 8.33 K | $57.64 M |
| 07/10/2026 | $6.57 | $6.50 (-1.07%) | $6.57 | $6.47 | 601 | $59.00 M |
| 07/09/2026 | $6.36 | $6.57 (3.3%) | $6.57 | $6.35 | 2.31 K | $59.63 M |
| 07/08/2026 | $6.44 | $6.48 (0.62%) | $6.55 | $6.44 | 5.40 K | $58.82 M |
| 07/07/2026 | $6.68 | $6.61 (-1.05%) | $6.85 | $6.61 | 4.10 K | $60.00 M |
| 07/06/2026 | $6.58 | $6.62 (0.61%) | $6.90 | $6.45 | 7.53 K | $60.09 M |
| 07/02/2026 | $6.77 | $6.52 (-3.69%) | $6.77 | $6.52 | 2.34 K | $59.18 M |
| 07/01/2026 | $6.48 | $6.56 (1.23%) | $6.56 | $6.48 | 2.00 K | $59.54 M |
| 06/30/2026 | $6.69 | $6.49 (-2.99%) | $6.69 | $6.49 | 1.64 K | $58.91 M |
| 06/29/2026 | $6.61 | $6.56 (-0.76%) | $6.77 | $6.41 | 2.13 K | $59.54 M |
| 06/26/2026 | $6.80 | $6.63 (-2.5%) | $6.86 | $6.54 | 9.10 K | $60.18 M |
| 06/25/2026 | $6.72 | $6.64 (-1.19%) | $7.00 | $6.40 | 13.55 K | $60.27 M |
| 06/24/2026 | $6.76 | $6.70 (-0.89%) | $7.00 | $6.69 | 15.54 K | $60.81 M |
| 06/23/2026 | $6.95 | $6.72 (-3.31%) | $7.04 | $6.71 | 16.52 K | $61.00 M |
| 06/22/2026 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 500 | $61.36 M |
| 06/18/2026 | $6.96 | $6.71 (-3.59%) | $6.98 | $6.71 | 7.80 K | $60.91 M |
| 06/17/2026 | $7.09 | $6.96 (-1.83%) | $7.09 | $6.93 | 4.00 K | $63.17 M |
| 06/16/2026 | $7.03 | $7.04 (0.14%) | $7.04 | $6.93 | 2.60 K | $63.90 M |
| 06/15/2026 | $6.86 | $6.91 (0.73%) | $7.15 | $6.86 | 12.02 K | $62.72 M |
| 06/12/2026 | $7.02 | $6.99 (-0.43%) | $7.45 | $6.99 | 1.82 K | $63.45 M |
| 06/11/2026 | $6.65 | $7.11 (6.92%) | $7.11 | $6.65 | 5.30 K | $64.54 M |
| 06/10/2026 | $7.20 | $6.79 (-5.69%) | $7.49 | $6.57 | 48.92 K | $61.63 M |
| 06/09/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 1.24 K | $64.35 M |
| 06/08/2026 | $7.19 | $7.19 (0%) | $7.19 | $7.15 | 2.90 K | $65.26 M |
| 06/05/2026 | $7.28 | $7.28 (0%) | $7.36 | $7.18 | 2.92 K | $66.08 M |
| 06/04/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 36 | $67.17 M |
| 06/03/2026 | $7.25 | $7.40 (2.07%) | $7.43 | $7.25 | 5.70 K | $67.17 M |
| 06/02/2026 | $7.26 | $7.30 (0.55%) | $7.52 | $7.21 | 5.50 K | $66.26 M |
| 06/01/2026 | $7.81 | $7.44 (-4.74%) | $7.81 | $7.44 | 1.80 K | $67.53 M |
| 05/29/2026 | $7.50 | $7.87 (4.93%) | $7.87 | $7.50 | 3.20 K | $71.43 M |
| 05/28/2026 | $7.68 | $7.55 (-1.69%) | $7.74 | $7.55 | 3.50 K | $68.53 M |
| 05/27/2026 | $7.60 | $7.66 (0.79%) | $7.70 | $7.60 | 2.60 K | $69.53 M |
| 05/26/2026 | $7.72 | $7.72 (0%) | $7.72 | $7.72 | 0 | $70.07 M |
| 05/22/2026 | $7.98 | $7.72 (-3.26%) | $7.98 | $7.72 | 1.80 K | $70.07 M |
| 05/21/2026 | $7.71 | $7.73 (0.26%) | $7.73 | $7.71 | 1.80 K | $70.16 M |
| 05/20/2026 | $7.72 | $8.17 (5.83%) | $8.17 | $7.63 | 9.42 K | $74.16 M |
| 05/19/2026 | $7.85 | $7.85 (0%) | $7.85 | $7.85 | 600 | $71.25 M |
| 05/18/2026 | $7.79 | $7.88 (1.16%) | $7.98 | $7.79 | 2.90 K | $71.53 M |
| 05/15/2026 | $8.04 | $7.90 (-1.74%) | $8.04 | $7.69 | 1.40 K | $71.71 M |
| 05/14/2026 | $7.80 | $7.70 (-1.28%) | $7.80 | $7.50 | 2.10 K | $69.89 M |
| 05/13/2026 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 225 | $67.71 M |
| 05/12/2026 | $7.87 | $8.09 (2.8%) | $8.09 | $7.87 | 1.10 K | $73.43 M |
| 05/11/2026 | $7.78 | $8.05 (3.47%) | $8.09 | $7.78 | 2.70 K | $73.07 M |
| 05/08/2026 | $7.75 | $7.81 (0.77%) | $7.81 | $7.75 | 1.11 K | $70.89 M |
| 05/07/2026 | $7.79 | $7.83 (0.51%) | $7.83 | $7.68 | 1.52 K | $71.07 M |
| 05/06/2026 | $7.39 | $7.70 (4.19%) | $7.75 | $7.39 | 8.58 K | $69.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
